Izea Inc (NQ: IZEA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.700	2.830	2.678	2.700	38,840	-0.14(-4.93%)
Oct 31, 2024	2.860	2.880	2.830	2.840	22,128	-0.04(-1.39%)
Oct 30, 2024	2.830	2.950	2.830	2.880	30,318	+0.03(+1.05%)
Oct 29, 2024	2.870	2.900	2.812	2.850	42,494	-0.05(-1.72%)
Oct 28, 2024	2.840	2.950	2.840	2.900	26,876	+0.07(+2.47%)
Oct 25, 2024	2.760	2.850	2.760	2.830	43,362	+0.05(+1.80%)
Oct 24, 2024	2.810	2.890	2.750	2.780	17,895	-0.06(-2.11%)
Oct 23, 2024	2.800	2.840	2.750	2.840	28,735	+0.06(+2.16%)
Oct 22, 2024	2.720	2.830	2.672	2.780	50,656	+0.08(+2.96%)
Oct 21, 2024	2.670	2.710	2.610	2.700	46,098	+0.06(+2.27%)
Oct 18, 2024	2.630	2.650	2.530	2.640	16,930	+0.01(+0.38%)
Oct 17, 2024	2.610	2.670	2.580	2.630	8,183	+0.01(+0.38%)
Oct 16, 2024	2.590	2.640	2.537	2.620	46,756	+0.10(+3.97%)
Oct 15, 2024	2.560	2.602	2.510	2.520	6,494	-0.07(-2.70%)
Oct 14, 2024	2.520	2.707	2.517	2.590	21,303	+0.07(+2.78%)
Oct 11, 2024	2.510	2.685	2.510	2.520	9,572	-0.01(-0.40%)
Oct 10, 2024	2.540	2.600	2.500	2.530	6,775	-0.03(-1.17%)
Oct 09, 2024	2.440	2.890	2.440	2.560	26,228	+0.08(+3.23%)
Oct 08, 2024	2.500	2.500	2.410	2.480	13,171	-0.07(-2.75%)
Oct 07, 2024	2.620	2.620	2.410	2.550	18,155	-0.06(-2.30%)
Oct 04, 2024	2.623	2.664	2.522	2.610	16,474	+0.04(+1.56%)
Oct 03, 2024	2.570	2.640	2.510	2.570	23,309	+0.05(+1.98%)
Oct 02, 2024	2.560	2.590	2.490	2.520	11,389	-0.02(-0.79%)
Oct 01, 2024	2.680	2.710	2.510	2.540	16,276	-0.21(-7.64%)
Sep 30, 2024	2.680	2.785	2.630	2.750	23,188	+0.08(+3.00%)
Sep 27, 2024	2.590	2.710	2.580	2.670	56,455	+0.10(+3.89%)
Sep 26, 2024	2.510	2.599	2.430	2.570	36,021	+0.05(+1.98%)
Sep 25, 2024	2.500	2.560	2.441	2.520	34,364	+0.02(+0.80%)
Sep 24, 2024	2.510	2.600	2.500	2.500	8,549	+0.02(+0.81%)
Sep 23, 2024	2.510	2.510	2.435	2.480	10,038	-0.08(-3.13%)
Sep 20, 2024	2.480	2.580	2.410	2.560	94,911	-0.02(-0.78%)
Sep 19, 2024	2.555	2.610	2.524	2.580	27,450	+0.06(+2.38%)
Sep 18, 2024	2.560	2.650	2.510	2.520	27,496	-0.07(-2.70%)
Sep 17, 2024	2.570	2.640	2.517	2.590	15,808	-0.01(-0.38%)
Sep 16, 2024	2.600	2.609	2.460	2.600	27,574	-0.03(-1.14%)
Sep 13, 2024	2.750	2.750	2.510	2.630	40,178	-0.12(-4.36%)
Sep 12, 2024	2.620	2.750	2.620	2.750	68,788	+0.17(+6.59%)
Sep 11, 2024	2.390	2.730	2.370	2.580	133,569	+0.13(+5.31%)
Sep 10, 2024	2.100	2.450	2.090	2.450	153,517	+0.31(+14.49%)
Sep 09, 2024	2.130	2.150	2.119	2.140	10,178	+0.00(+0.00%)
Sep 06, 2024	2.140	2.150	2.100	2.140	10,445	-0.01(-0.47%)
Sep 05, 2024	2.090	2.150	2.078	2.150	4,834	+0.03(+1.42%)
Sep 04, 2024	2.200	2.200	2.077	2.120	13,294	-0.01(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.